Pantera Silver Corp. (TSXV:PNTR)
Canada
· Delayed Price · Currency is CAD 0.3200
-0.0300 (-8.57%)
Apr 17, 2025, 3:59 PM EDT
Pantera Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -8.57% | 66,506 |
| Apr 16, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 12.90% | 305,110 |
| Apr 15, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -8.82% | 20,100 |
| Apr 14, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.62% | 109,043 |
| Apr 11, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 25.00% | 134,600 |
| Apr 10, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 123,400 |
| Apr 9, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 7.69% | 155,207 |
| Apr 8, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 100,300 |
| Apr 7, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -1.92% | 140,447 |
| Apr 4, 2025 | 0.26 | 0.31 | 0.25 | 0.26 | 0.26 | -7.14% | 305,000 |
| Apr 3, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -5.08% | 169,300 |
| Apr 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -9.23% | 62,800 |
| Apr 1, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -1.52% | 25,400 |
| Mar 31, 2025 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | 4.76% | 224,700 |
| Mar 28, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.97% | 35,500 |
| Mar 27, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 11.67% | 254,100 |
| Mar 26, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -14.29% | 301,921 |
| Mar 25, 2025 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | 7.69% | 160,410 |
| Mar 24, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -4.41% | 51,700 |
| Mar 21, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 70,505 |
| Mar 20, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 29,200 |
| Mar 19, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 1.47% | 114,741 |
| Mar 18, 2025 | 0.37 | 0.39 | 0.34 | 0.34 | 0.34 | -5.56% | 402,942 |
| Mar 17, 2025 | 0.30 | 0.39 | 0.29 | 0.36 | 0.36 | 18.03% | 941,000 |
| Mar 14, 2025 | 0.30 | 0.35 | 0.30 | 0.31 | 0.31 | 1.67% | 1,795,342 |
| Mar 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 637,422 |
| Mar 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 643,000 |
| Mar 11, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 25.53% | 429,126 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,600 |
| Mar 7, 2025 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | 2.17% | 56,100 |
| Mar 6, 2025 | 0.26 | 0.27 | 0.23 | 0.23 | 0.23 | - | 178,700 |
| Mar 5, 2025 | 0.21 | 0.26 | 0.21 | 0.23 | 0.23 | 6.98% | 174,700 |
| Mar 4, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 10.26% | 87,000 |
| Mar 3, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -11.36% | 125,000 |
| Feb 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 14,240 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 66,726 |
| Feb 26, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 79,400 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 90,727 |
| Feb 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 21, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 77,400 |
| Feb 20, 2025 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | -5.77% | 97,807 |
| Feb 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 56,200 |
| Feb 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | 180,644 |
| Feb 14, 2025 | 0.28 | 0.31 | 0.27 | 0.27 | 0.27 | 3.92% | 222,400 |
| Feb 13, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 82,318 |
| Feb 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 107,217 |
| Feb 11, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 49,607 |
| Feb 10, 2025 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 8.00% | 51,927 |
| Feb 7, 2025 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -12.28% | 43,314 |
| Feb 6, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 52,904 |